AWR Historical Prices | American States Water Company C Stock

Dow

0.80% Nasdaq

0.97%

American States Water Company (AWR)

-NYSE

54.25 0.02(0.04%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	54.25	54.49	54.00	54.25	185,900	54.25
May 16, 2013	54.06	54.54	53.89	54.23	84,900	54.23
May 15, 2013	54.45	54.97	54.14	54.38	224,200	54.38
May 14, 2013	53.13	54.43	53.02	54.42	142,300	54.42
May 13, 2013	53.94	54.10	53.07	53.23	145,000	53.23
May 13, 2013	0.355 Dividend
May 10, 2013	55.16	55.25	54.16	54.37	168,000	54.01
May 9, 2013	54.78	55.23	54.04	54.52	207,500	54.16
May 8, 2013	54.80	55.19	54.64	54.97	57,500	54.61
May 7, 2013	54.13	54.80	53.86	54.78	178,600	54.42
May 6, 2013	54.78	55.66	54.11	54.27	205,900	53.92
May 3, 2013	55.40	55.95	54.55	54.91	275,900	54.55
May 2, 2013	54.43	55.21	54.14	54.97	200,200	54.61
May 1, 2013	55.29	55.51	54.19	54.22	144,400	53.87
Apr 30, 2013	55.36	55.48	54.93	55.48	175,500	55.12
Apr 29, 2013	55.37	56.00	55.27	55.51	93,700	55.15
Apr 26, 2013	55.05	56.19	55.00	55.14	173,700	54.78
Apr 25, 2013	55.91	56.29	55.21	55.23	96,500	54.87
Apr 24, 2013	55.79	56.07	55.42	55.80	91,700	55.44
Apr 23, 2013	55.36	56.00	55.02	55.71	79,500	55.35
Apr 22, 2013	55.61	55.81	54.62	55.31	99,200	54.95
Apr 19, 2013	55.52	55.99	55.12	55.73	138,500	55.37
Apr 18, 2013	54.81	55.76	54.81	55.53	141,000	55.17
Apr 17, 2013	55.34	55.67	54.25	54.79	143,200	54.43
Apr 16, 2013	54.23	55.91	53.82	55.67	140,400	55.31
Apr 15, 2013	56.28	56.59	53.76	53.88	206,900	53.53
Apr 12, 2013	57.20	57.20	56.54	56.72	130,200	56.35
Apr 11, 2013	57.41	57.49	56.66	57.24	137,700	56.87
Apr 10, 2013	56.44	57.55	56.25	57.29	165,700	56.92
Apr 9, 2013	56.37	56.53	56.00	56.22	171,000	55.85
Apr 8, 2013	56.46	56.69	55.81	56.40	120,100	56.03
Apr 5, 2013	55.40	56.28	55.40	56.23	91,000	55.86
Apr 4, 2013	55.73	56.13	55.25	56.06	130,700	55.69
Apr 3, 2013	56.45	56.47	55.40	55.58	86,800	55.22
Apr 2, 2013	56.37	57.11	56.15	56.35	131,100	55.98
Apr 1, 2013	57.57	57.80	55.59	55.94	221,400	55.57
Mar 28, 2013	57.34	57.75	56.80	57.57	112,800	57.19
Mar 27, 2013	56.48	57.32	56.27	57.15	179,600	56.78
Mar 26, 2013	56.63	56.88	56.28	56.73	141,900	56.36
Mar 25, 2013	56.40	56.87	56.12	56.25	105,900	55.88
Mar 22, 2013	55.91	56.59	55.75	56.40	116,100	56.03
Mar 21, 2013	55.50	55.92	55.19	55.66	103,300	55.30
Mar 20, 2013	56.20	56.57	55.68	55.84	110,900	55.48
Mar 19, 2013	54.50	56.16	54.04	56.05	165,200	55.68
Mar 18, 2013	54.62	54.92	54.13	54.24	107,200	53.89
Mar 15, 2013	55.32	55.45	54.79	54.88	268,800	54.52
Mar 14, 2013	54.78	55.41	54.76	55.26	164,700	54.90
Mar 13, 2013	54.95	55.09	54.73	54.78	45,000	54.42
Mar 12, 2013	55.10	55.23	54.59	54.91	78,000	54.55
Mar 11, 2013	55.54	55.73	54.76	55.03	133,800	54.67
Mar 8, 2013	55.38	55.74	55.10	55.50	96,000	55.14
Mar 7, 2013	55.44	55.60	54.99	55.18	75,500	54.82
Mar 6, 2013	55.70	55.79	54.90	55.29	107,000	54.93
Mar 5, 2013	55.35	56.14	55.18	55.53	152,300	55.17
Mar 4, 2013	53.80	55.41	53.80	55.35	173,300	54.99
Mar 1, 2013	53.00	54.13	52.64	53.71	120,500	53.36
Feb 28, 2013	52.01	53.53	52.01	52.96	82,100	52.61
Feb 27, 2013	52.41	52.74	51.75	52.05	88,300	51.71
Feb 26, 2013	51.89	52.99	51.67	52.30	151,200	51.96
Feb 25, 2013	52.69	52.70	51.50	51.56	97,700	51.22
Feb 22, 2013	52.09	52.58	51.86	52.39	51,100	52.05
Feb 21, 2013	52.18	52.62	51.59	51.99	83,000	51.65
Feb 20, 2013	52.59	53.02	52.14	52.26	101,500	51.92
Feb 19, 2013	51.69	52.60	51.48	52.53	163,800	52.19
Feb 15, 2013	51.73	52.04	51.12	51.52	105,200	51.18
Feb 14, 2013	51.70	52.00	50.86	51.34	97,700	51.00
Feb 13, 2013	52.17	52.60	51.42	51.96	99,800	51.62
Feb 13, 2013	0.355 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AWR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

American States Water Company (AWR)